2224 (株)コモの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,717	2,730	2,712	2,726	3,300	2,726
2021-12-29	2,702	2,726	2,702	2,718	1,400	2,718
2021-12-28	2,693	2,706	2,691	2,698	2,900	2,698
2021-12-27	2,694	2,696	2,680	2,693	3,100	2,693
2021-12-24	2,691	2,695	2,689	2,689	1,900	2,689
2021-12-23	2,689	2,690	2,682	2,690	1,800	2,690
2021-12-22	2,680	2,690	2,677	2,690	2,600	2,690
2021-12-21	2,678	2,678	2,661	2,677	800	2,677
2021-12-20	2,670	2,678	2,666	2,666	1,500	2,666
2021-12-17	2,670	2,670	2,666	2,670	1,500	2,670
2021-12-16	2,667	2,667	2,661	2,666	500	2,666
2021-12-15	2,652	2,670	2,652	2,667	1,200	2,667
2021-12-14	2,661	2,665	2,652	2,663	1,700	2,663
2021-12-13	2,668	2,668	2,661	2,661	2,600	2,661
2021-12-10	2,660	2,660	2,654	2,654	300	2,654
2021-12-09	2,650	2,660	2,650	2,657	500	2,657
2021-12-08	2,668	2,668	2,650	2,650	900	2,650
2021-12-07	2,637	2,671	2,637	2,650	1,800	2,650
2021-12-06	2,645	2,650	2,636	2,636	1,300	2,636
2021-12-03	2,663	2,663	2,652	2,656	500	2,656
2021-12-02	2,633	2,639	2,633	2,633	900	2,633
2021-12-01	2,630	2,640	2,630	2,639	2,100	2,639
2021-11-30	2,662	2,666	2,645	2,645	700	2,645
2021-11-29	2,661	2,670	2,640	2,663	3,500	2,663
2021-11-26	2,655	2,663	2,653	2,661	800	2,661
2021-11-25	2,667	2,667	2,657	2,665	400	2,665
2021-11-24	2,658	2,662	2,658	2,659	1,000	2,659
2021-11-22	2,667	2,667	2,658	2,658	600	2,658
2021-11-19	2,668	2,669	2,660	2,660	1,400	2,660
2021-11-18	2,668	2,668	2,663	2,667	400	2,667
2021-11-17	2,659	2,670	2,659	2,668	1,400	2,668
2021-11-16	2,666	2,668	2,660	2,667	1,000	2,667
2021-11-15	2,661	2,662	2,653	2,662	900	2,662
2021-11-12	2,644	2,655	2,638	2,654	1,600	2,654
2021-11-11	2,641	2,641	2,633	2,640	1,000	2,640
2021-11-10	2,639	2,644	2,635	2,641	1,100	2,641
2021-11-09	2,637	2,645	2,637	2,645	200	2,645
2021-11-08	2,637	2,645	2,636	2,640	600	2,640
2021-11-05	2,648	2,652	2,627	2,642	2,500	2,642
2021-11-04	2,648	2,655	2,647	2,652	500	2,652
2021-11-02	2,654	2,654	2,654	2,654	200	2,654
2021-11-01	2,641	2,654	2,641	2,654	800	2,654
2021-10-29	2,641	2,642	2,634	2,636	600	2,636
2021-10-28	2,637	2,637	2,637	2,637	100	2,637
2021-10-27	2,627	2,644	2,627	2,644	500	2,644
2021-10-26	2,628	2,635	2,628	2,630	400	2,630
2021-10-25	2,634	2,634	2,623	2,625	700	2,625
2021-10-22	2,633	2,639	2,633	2,634	800	2,634
2021-10-21	2,635	2,645	2,632	2,632	1,000	2,632
2021-10-20	2,635	2,649	2,632	2,635	3,100	2,635
2021-10-19	2,645	2,652	2,643	2,652	500	2,652
2021-10-18	2,648	2,651	2,648	2,650	300	2,650
2021-10-15	2,648	2,650	2,635	2,650	1,300	2,650
2021-10-14	2,660	2,660	2,649	2,649	1,100	2,649
2021-10-13	2,660	2,660	2,656	2,660	400	2,660
2021-10-12	2,663	2,664	2,660	2,660	900	2,660
2021-10-11	2,657	2,661	2,657	2,661	300	2,661
2021-10-08	2,655	2,663	2,655	2,655	1,200	2,655
2021-10-07	2,651	2,653	2,650	2,653	700	2,653
2021-10-06	2,654	2,654	2,644	2,651	1,400	2,651
2021-10-05	2,658	2,658	2,650	2,650	1,500	2,650
2021-10-04	2,661	2,662	2,646	2,647	1,200	2,647
2021-10-01	2,653	2,664	2,651	2,661	1,100	2,661
2021-09-30	2,646	2,665	2,646	2,653	1,800	2,653
2021-09-29	2,664	2,665	2,654	2,660	2,500	2,660
2021-09-28	2,675	2,675	2,658	2,675	1,700	2,675
2021-09-27	2,662	2,678	2,654	2,672	2,200	2,672
2021-09-24	2,655	2,662	2,654	2,662	1,700	2,662
2021-09-22	2,661	2,666	2,637	2,654	2,500	2,654
2021-09-21	2,645	2,649	2,635	2,647	1,100	2,647
2021-09-17	2,649	2,652	2,648	2,650	1,700	2,650
2021-09-16	2,653	2,653	2,648	2,652	1,000	2,652
2021-09-15	2,647	2,652	2,647	2,647	600	2,647
2021-09-14	2,654	2,655	2,645	2,648	2,600	2,648
2021-09-13	2,631	2,650	2,631	2,644	1,900	2,644
2021-09-10	2,616	2,630	2,616	2,629	2,700	2,629
2021-09-09	2,618	2,618	2,609	2,615	2,400	2,615
2021-09-08	2,611	2,618	2,611	2,618	1,600	2,618
2021-09-07	2,613	2,617	2,612	2,616	1,000	2,616
2021-09-06	2,618	2,618	2,617	2,618	1,000	2,618
2021-09-03	2,618	2,618	2,610	2,618	1,000	2,618
2021-09-02	2,605	2,612	2,602	2,605	1,600	2,605
2021-09-01	2,605	2,609	2,602	2,609	1,300	2,609
2021-08-31	2,599	2,605	2,599	2,604	1,700	2,604
2021-08-30	2,598	2,600	2,598	2,600	800	2,600
2021-08-27	2,595	2,598	2,592	2,598	700	2,598
2021-08-26	2,592	2,597	2,592	2,595	500	2,595
2021-08-25	2,592	2,597	2,590	2,592	1,800	2,592
2021-08-24	2,592	2,597	2,592	2,592	300	2,592
2021-08-23	2,591	2,597	2,591	2,592	500	2,592
2021-08-20	2,592	2,596	2,590	2,595	900	2,595
2021-08-19	2,598	2,598	2,592	2,592	300	2,592
2021-08-18	-	-	-	2,595	-	2,595
2021-08-17	2,595	2,595	2,595	2,595	200	2,595
2021-08-16	2,595	2,600	2,591	2,600	1,600	2,600
2021-08-13	2,591	2,595	2,590	2,595	2,300	2,595
2021-08-12	2,593	2,593	2,591	2,591	1,900	2,591
2021-08-11	2,589	2,593	2,589	2,593	1,900	2,593
2021-08-10	2,592	2,592	2,590	2,592	700	2,592
2021-08-06	2,590	2,593	2,590	2,593	400	2,593
2021-08-05	2,588	2,593	2,588	2,593	3,100	2,593
2021-08-04	2,593	2,593	2,591	2,591	1,200	2,591
2021-08-03	2,593	2,593	2,590	2,590	600	2,590
2021-08-02	2,590	2,590	2,590	2,590	1,500	2,590
2021-07-30	2,590	2,590	2,590	2,590	200	2,590
2021-07-29	2,590	2,593	2,590	2,593	1,000	2,593
2021-07-28	2,590	2,593	2,590	2,590	500	2,590
2021-07-27	2,590	2,593	2,590	2,590	1,100	2,590
2021-07-26	2,593	2,593	2,590	2,590	3,500	2,590
2021-07-21	2,598	2,598	2,593	2,593	700	2,593
2021-07-20	2,596	2,596	2,594	2,595	1,500	2,595
2021-07-19	2,596	2,596	2,596	2,596	400	2,596
2021-07-16	2,599	2,600	2,598	2,599	1,000	2,599
2021-07-15	2,595	2,599	2,595	2,599	800	2,599
2021-07-14	2,599	2,599	2,595	2,599	500	2,599
2021-07-13	2,596	2,599	2,595	2,598	1,000	2,598
2021-07-12	2,596	2,600	2,595	2,596	1,000	2,596
2021-07-09	2,599	2,600	2,595	2,596	1,200	2,596
2021-07-08	2,599	2,599	2,596	2,596	800	2,596
2021-07-07	2,596	2,596	2,596	2,596	200	2,596
2021-07-06	2,595	2,600	2,595	2,600	1,300	2,600
2021-07-05	2,596	2,600	2,596	2,600	600	2,600
2021-07-02	2,600	2,600	2,595	2,596	600	2,596
2021-07-01	2,600	2,600	2,600	2,600	200	2,600
2021-06-30	2,600	2,600	2,599	2,600	500	2,600
2021-06-29	2,594	2,600	2,592	2,593	2,900	2,593
2021-06-28	2,592	2,602	2,592	2,593	900	2,593
2021-06-25	2,598	2,602	2,591	2,602	1,500	2,602
2021-06-24	2,590	2,598	2,590	2,598	200	2,598
2021-06-23	2,599	2,599	2,590	2,590	1,300	2,590
2021-06-22	2,600	2,600	2,592	2,592	600	2,592
2021-06-21	2,591	2,599	2,591	2,591	1,800	2,591
2021-06-18	2,595	2,602	2,591	2,591	1,800	2,591
2021-06-17	2,600	2,600	2,600	2,600	200	2,600
2021-06-16	2,600	2,600	2,600	2,600	200	2,600
2021-06-15	2,601	2,602	2,600	2,600	700	2,600
2021-06-14	2,599	2,601	2,596	2,601	1,100	2,601
2021-06-11	2,598	2,600	2,598	2,600	400	2,600
2021-06-10	2,601	2,601	2,600	2,600	400	2,600
2021-06-09	2,602	2,602	2,595	2,600	400	2,600
2021-06-08	2,600	2,602	2,598	2,602	400	2,602
2021-06-07	2,600	2,602	2,600	2,600	2,300	2,600
2021-06-04	2,603	2,603	2,598	2,600	2,100	2,600
2021-06-03	2,603	2,603	2,595	2,600	1,500	2,600
2021-06-02	2,597	2,603	2,595	2,603	2,700	2,603
2021-06-01	2,600	2,600	2,597	2,597	800	2,597
2021-05-31	2,597	2,600	2,597	2,597	1,200	2,597
2021-05-28	2,598	2,598	2,597	2,597	600	2,597
2021-05-27	2,599	2,599	2,597	2,599	700	2,599
2021-05-26	2,596	2,599	2,595	2,599	700	2,599
2021-05-25	2,602	2,602	2,596	2,596	500	2,596
2021-05-24	2,596	2,602	2,595	2,595	1,400	2,595
2021-05-21	2,603	2,603	2,598	2,600	1,900	2,600
2021-05-20	2,600	2,604	2,595	2,597	1,600	2,597
2021-05-19	2,620	2,620	2,600	2,601	1,900	2,601
2021-05-18	2,596	2,615	2,595	2,608	2,100	2,608
2021-05-17	2,610	2,610	2,596	2,596	2,100	2,596
2021-05-14	2,594	2,606	2,594	2,602	1,200	2,602
2021-05-13	2,600	2,615	2,594	2,600	1,700	2,600
2021-05-12	2,596	2,610	2,596	2,597	2,100	2,597
2021-05-11	2,597	2,604	2,595	2,595	1,100	2,595
2021-05-10	2,593	2,604	2,593	2,604	400	2,604
2021-05-07	2,590	2,604	2,590	2,592	1,800	2,592
2021-05-06	2,593	2,608	2,587	2,595	1,000	2,595
2021-04-30	2,607	2,607	2,590	2,593	1,000	2,593
2021-04-28	2,608	2,608	2,580	2,585	1,500	2,585
2021-04-27	2,592	2,592	2,590	2,590	200	2,590
2021-04-26	2,591	2,608	2,580	2,590	2,700	2,590
2021-04-23	2,609	2,609	2,593	2,607	1,300	2,607
2021-04-22	2,585	2,589	2,585	2,585	1,700	2,585
2021-04-21	2,608	2,608	2,589	2,598	3,600	2,598
2021-04-20	2,591	2,607	2,591	2,594	2,800	2,594
2021-04-19	2,590	2,595	2,590	2,595	800	2,595
2021-04-16	2,584	2,606	2,584	2,590	2,500	2,590
2021-04-15	2,583	2,584	2,583	2,583	1,000	2,583
2021-04-14	2,585	2,590	2,581	2,583	1,800	2,583
2021-04-13	2,570	2,597	2,562	2,580	1,700	2,580
2021-04-12	2,600	2,600	2,559	2,559	3,100	2,559
2021-04-09	2,545	2,585	2,545	2,570	1,900	2,570
2021-04-08	2,541	2,556	2,537	2,545	3,000	2,545
2021-04-07	2,545	2,545	2,537	2,540	5,200	2,540
2021-04-06	2,571	2,571	2,548	2,548	3,600	2,548
2021-04-05	2,587	2,587	2,571	2,571	4,600	2,571
2021-04-02	2,601	2,601	2,583	2,586	4,900	2,586
2021-04-01	2,600	2,610	2,600	2,601	1,800	2,601
2021-03-31	2,604	2,612	2,600	2,600	5,100	2,600
2021-03-30	2,700	2,700	2,583	2,604	28,200	2,604
2021-03-29	2,751	2,794	2,751	2,770	13,400	2,770
2021-03-26	2,756	2,775	2,751	2,775	7,800	2,775
2021-03-25	2,746	2,752	2,746	2,750	6,500	2,750
2021-03-24	2,741	2,748	2,741	2,741	2,900	2,741
2021-03-23	2,755	2,755	2,742	2,745	3,300	2,745
2021-03-22	2,745	2,750	2,732	2,742	5,800	2,742
2021-03-19	2,715	2,729	2,714	2,729	3,700	2,729
2021-03-18	2,713	2,718	2,710	2,715	2,800	2,715
2021-03-17	2,713	2,716	2,705	2,714	5,100	2,714
2021-03-16	2,713	2,715	2,712	2,713	2,300	2,713
2021-03-15	2,713	2,720	2,713	2,713	7,500	2,713
2021-03-12	2,715	2,720	2,715	2,720	2,800	2,720
2021-03-11	2,717	2,718	2,713	2,717	1,500	2,717
2021-03-10	2,720	2,720	2,713	2,717	2,600	2,717
2021-03-09	2,716	2,720	2,713	2,716	4,600	2,716
2021-03-08	2,713	2,725	2,713	2,716	3,900	2,716
2021-03-05	2,714	2,729	2,713	2,717	5,000	2,717
2021-03-04	2,730	2,732	2,716	2,720	5,300	2,720
2021-03-03	2,714	2,730	2,711	2,730	4,600	2,730
2021-03-02	2,700	2,721	2,695	2,719	6,900	2,719
2021-03-01	2,699	2,700	2,689	2,699	5,400	2,699
2021-02-26	2,697	2,697	2,673	2,689	3,300	2,689
2021-02-25	2,675	2,689	2,670	2,681	6,400	2,681
2021-02-24	2,665	2,671	2,661	2,670	2,500	2,670
2021-02-22	2,655	2,663	2,655	2,663	3,500	2,663
2021-02-19	2,663	2,663	2,652	2,653	3,300	2,653
2021-02-18	2,662	2,662	2,652	2,652	1,900	2,652
2021-02-17	2,655	2,660	2,650	2,650	1,700	2,650
2021-02-16	2,642	2,660	2,642	2,655	3,100	2,655
2021-02-15	2,660	2,660	2,650	2,650	3,900	2,650
2021-02-12	2,642	2,660	2,641	2,659	3,100	2,659
2021-02-10	2,648	2,659	2,641	2,650	3,000	2,650
2021-02-09	2,655	2,660	2,648	2,648	2,400	2,648
2021-02-08	2,650	2,653	2,646	2,653	3,700	2,653
2021-02-05	2,649	2,650	2,645	2,650	3,200	2,650
2021-02-04	2,643	2,646	2,635	2,644	2,300	2,644
2021-02-03	2,648	2,650	2,631	2,632	2,600	2,632
2021-02-02	2,620	2,648	2,620	2,648	3,100	2,648
2021-02-01	2,604	2,620	2,599	2,615	3,800	2,615
2021-01-29	2,620	2,624	2,610	2,610	3,300	2,610
2021-01-28	2,600	2,620	2,598	2,617	3,100	2,617
2021-01-27	2,596	2,600	2,595	2,600	3,800	2,600
2021-01-26	2,600	2,600	2,596	2,596	600	2,596
2021-01-25	2,599	2,599	2,595	2,596	2,100	2,596
2021-01-22	2,595	2,599	2,590	2,598	1,800	2,598
2021-01-21	2,589	2,595	2,587	2,595	2,300	2,595
2021-01-20	2,585	2,589	2,585	2,589	2,300	2,589
2021-01-19	2,585	2,585	2,580	2,585	1,400	2,585
2021-01-18	2,580	2,586	2,576	2,584	1,100	2,584
2021-01-15	2,582	2,587	2,575	2,580	1,400	2,580
2021-01-14	2,585	2,585	2,573	2,582	2,700	2,582
2021-01-13	2,577	2,585	2,571	2,574	4,500	2,574
2021-01-12	2,571	2,576	2,570	2,576	1,700	2,576
2021-01-08	2,565	2,574	2,562	2,571	3,400	2,571
2021-01-07	2,559	2,564	2,556	2,563	900	2,563
2021-01-06	2,554	2,560	2,552	2,552	1,900	2,552
2021-01-05	2,558	2,558	2,550	2,557	1,900	2,557
2021-01-04	2,560	2,560	2,545	2,548	2,300	2,548

分割・併合履歴： [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株

2224 (株)コモ の時系列データ [2021年度]

2224 (株)コモの時系列データ [2021年度]